CTCP Than Mông Dương - Vinacomin (mdc)

10.30
-0.10
(-0.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.20 -1.89% 40,700 0 0
10.30
10.60
10.40
2 tháng
(2024-07-22) 		-0.10 -0.95% 309,200 -12,000 -0.1
10.10
10.70
10.40
3 tháng
(2024-06-21) 		-0.40 -3.70% 400,300 -13,024 -0.1
10.10
10.80
10.40
6 tháng
(2024-03-25) 		-0.59 -5.40% 1,219,200 -11,524 -0.1
10.10
12.12
10.40
12 tháng
(2023-09-25) 		-0.12 -1.18% 2,478,100 476 0.0
9.30
12.12
10.40
24 tháng
(2022-09-30) 		0.72 7.41% 7,430,495 -20,404 -0.2
5.51
12.88
10.40
36 tháng
(2021-10-05) 		-5.56 -34.85% 13,486,617 30,196 0.4
5.51
16.89
10.40
60 tháng
(2019-10-16) 		5.29 103.72% 17,514,077 170,638 1.8
2.99
16.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
5.84
 4,100 5.52 5.84 5.37 0 0 0
05/02/2021
5.52
 7,100 5.60 5.68 5.45 0 0 0
04/02/2021
5.60
 0 5.60 5.60 5.60 0 0 0
03/02/2021
5.60
 0 5.60 5.60 5.60 0 0 0
02/02/2021
5.60
 1,100 5.37 5.60 5.13 0 0 0
01/02/2021
5.37
 0 5.37 5.37 5.37 0 0 0
29/01/2021
5.37
 600 5.29 5.37 5.29 0 0 0
28/01/2021
5.29
 1,200 5.21 5.29 5.21 0 0 0
27/01/2021
5.21
 0 5.21 5.21 5.21 0 0 0
26/01/2021
5.21
 3,000 5.68 5.68 5.21 0 0 0
25/01/2021
5.68
 1,200 5.37 5.68 5.45 0 0 0
22/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
21/01/2021
5.37
 36 5.37 5.37 5.37 0 0 0
20/01/2021
5.37
 100 5.52 5.52 5.37 0 0 0
19/01/2021
5.52
 1,840 5.68 5.68 5.52 0 0 0
18/01/2021
5.68
 1,000 5.68 5.68 5.68 0 0 0
15/01/2021
5.68
 6,439 5.68 5.68 5.60 0 0 0
14/01/2021
5.68
 34 5.68 5.68 5.68 0 0 0
13/01/2021
5.68
 3,953 5.76 5.76 5.52 0 0 0
12/01/2021
5.76
 0 5.76 5.76 5.76 0 0 0
11/01/2021
5.76
 400 5.60 5.76 5.76 0 0 0
08/01/2021
5.60
 2,169 5.37 5.60 5.45 0 0 0
07/01/2021
5.37
 7,300 5.45 5.45 5.37 0 0 0
06/01/2021
5.45
 600 5.37 5.45 5.45 0 0 0
05/01/2021
5.37
 3,200 5.37 5.37 5.37 0 0 0
04/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
31/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
30/12/2020
5.37
 2,550 5.52 5.52 5.37 0 0 0
29/12/2020
5.52
 1,000 5.21 5.52 5.52 0 0 0
28/12/2020
5.21
 0 5.21 5.21 5.21 0 0 0
25/12/2020
5.21
 1,000 5.13 5.21 5.21 0 0 0
24/12/2020
5.13
 2,440 5.52 5.52 5.13 0 0 0
23/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
22/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
21/12/2020
5.52
 1,500 5.68 5.68 5.52 0 0 0
18/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
17/12/2020
5.68
 1,500 5.76 5.76 5.68 0 0 0
16/12/2020
5.76
 0 5.76 5.76 5.76 0 0 0
15/12/2020
5.76
 7,330 5.52 5.76 5.52 0 0 0
14/12/2020
5.52
 2,200 6.00 6.00 5.52 0 0 0
11/12/2020
6.00
 100 5.60 6.00 6.00 0 0 0
10/12/2020
5.60
 3,200 5.52 5.60 5.13 0 0 0
09/12/2020
5.52
 1,010 5.92 5.92 5.52 0 0 0
08/12/2020
5.92
 100 5.52 5.92 5.92 0 0 0
07/12/2020
5.52
 100 5.05 5.52 5.52 0 0 0
04/12/2020
5.05
 0 5.05 5.05 5.05 0 0 0
03/12/2020
5.05
 170 5.21 5.21 5.05 0 0 0
02/12/2020
5.21
 0 5.21 5.21 5.21 0 0 0
01/12/2020
5.21
 100 5.45 5.45 5.21 0 0 0
30/11/2020
5.45
 0 5.45 5.45 5.45 0 0 0
27/11/2020
5.45
 500 5.52 5.52 5.45 0 0 0
26/11/2020
5.52
 584 6.00 6.00 5.45 0 0 0
25/11/2020
6.00
 100 5.52 6.00 6.00 0 0 0
24/11/2020
5.52
 100 5.37 5.52 5.52 0 0 0
23/11/2020
5.37
 400 5.92 5.92 5.37 0 0 0
20/11/2020
5.92
 1,200 5.52 6.00 5.92 0 0 0
19/11/2020
5.52
 900 5.60 5.76 5.37 0 0 0
18/11/2020
5.60
 100 5.37 5.60 5.60 0 0 0
17/11/2020
5.37
 1,239 5.68 5.68 5.29 0 0 0
16/11/2020
5.68
 200 6.23 6.23 5.68 0 0 0
13/11/2020
6.23
 100 5.84 6.23 6.23 0 0 0
12/11/2020
5.84
 1,330 6.47 6.47 5.84 0 0 0
11/11/2020
6.47
 100 6.08 6.47 6.47 0 0 0
10/11/2020
6.08
 100 5.84 6.08 6.08 0 0 0
09/11/2020
5.84
 1,850 5.60 6.00 5.13 0 0 0
06/11/2020
5.60
 2,700 5.60 6.08 5.60 0 2,600 -0.0
05/11/2020
5.60
 220 5.92 5.92 5.60 0 0 0
04/11/2020
5.92
 100 5.68 5.92 5.92 0 0 0
03/11/2020
5.68
 26 5.68 5.68 5.68 0 0 0
02/11/2020
5.68
 158 5.92 5.92 5.68 0 58 -0.0
30/10/2020
5.92
 0 5.92 5.92 5.92 0 0 0
29/10/2020
5.92
 3,120 6.31 6.39 5.92 0 0 0
28/10/2020
6.31
 100 5.92 6.31 6.31 0 0 0
27/10/2020
5.92
 1,100 5.68 6.08 5.52 0 0 0
26/10/2020
5.68
 5,600 6.23 6.23 5.68 0 0 0
23/10/2020
6.23
 100 6.16 6.23 6.23 0 0 0
22/10/2020
6.16
 100 6.08 6.16 6.16 0 0 0
21/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
20/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
19/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
16/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
15/10/2020
6.08
 4,300 5.68 6.08 5.84 0 0 0
14/10/2020
5.68
 100 5.21 5.68 5.68 0 0 0
13/10/2020
5.21
 2,200 5.76 5.76 5.21 0 0 0
12/10/2020
5.76
 100 5.45 5.76 5.76 0 0 0
09/10/2020
5.45
 900 5.84 6.00 5.45 0 0 0
08/10/2020
5.84
 200 5.84 5.84 5.60 0 0 0
07/10/2020
5.84
 320 6.47 6.47 5.84 0 0 0
06/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
05/10/2020
6.47
 100 6.08 6.47 6.47 0 0 0
02/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
01/10/2020
6.08
 2,700 6.23 6.55 5.76 0 0 0
30/09/2020
6.23
 300 6.08 6.23 6.23 0 0 0
29/09/2020
6.08
 2,251 6.00 6.39 5.68 0 0 0
28/09/2020
6.00
 4,308 6.63 6.63 6.00 0 0 0
25/09/2020
6.63
 0 6.63 6.63 6.63 0 0 0
24/09/2020
6.63
 516 6.31 6.63 6.00 0 0 0
23/09/2020
6.31
 12,542 6.95 7.42 6.31 0 0 0
22/09/2020
6.95
 2,083 6.63 6.95 6.00 0 0 0
21/09/2020
6.63
 6,046 6.08 6.63 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |